アゴーラホスピタリティーグループ(9704)の株価時系列情報
アゴーラホスピタリティーグループ(9704)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 29 | 30 | 29 | 29 | 493,939 |
2004/12/29 | 29 | 30 | 29 | 30 | 584,848 |
2004/12/28 | 30 | 30 | 28 | 29 | 515,152 |
2004/12/27 | 28 | 30 | 28 | 30 | 2,869,697 |
2004/12/24 | 28 | 28 | 27 | 28 | 1,027,273 |
2004/12/22 | 27 | 28 | 27 | 28 | 748,485 |
2004/12/21 | 28 | 28 | 27 | 28 | 854,545 |
2004/12/20 | 28 | 28 | 27 | 27 | 763,636 |
2004/12/17 | 27 | 28 | 27 | 27 | 542,424 |
2004/12/16 | 27 | 28 | 27 | 27 | 669,697 |
2004/12/15 | 28 | 28 | 27 | 27 | 854,545 |
2004/12/14 | 28 | 28 | 27 | 28 | 581,818 |
2004/12/13 | 28 | 29 | 28 | 28 | 1,415,152 |
2004/12/10 | 28 | 29 | 28 | 28 | 878,788 |
2004/12/09 | 28 | 29 | 28 | 28 | 1,242,424 |
2004/12/08 | 28 | 29 | 28 | 28 | 690,909 |
2004/12/07 | 28 | 29 | 28 | 28 | 396,970 |
2004/12/06 | 29 | 29 | 28 | 28 | 524,242 |
2004/12/03 | 29 | 29 | 28 | 28 | 590,909 |
2004/12/02 | 29 | 29 | 28 | 29 | 524,242 |
2004/12/01 | 29 | 30 | 28 | 29 | 575,758 |
2004/11/30 | 29 | 30 | 28 | 28 | 700,000 |
2004/11/29 | 29 | 29 | 28 | 29 | 448,485 |
2004/11/26 | 29 | 30 | 29 | 29 | 621,212 |
2004/11/25 | 29 | 30 | 29 | 30 | 703,030 |
2004/11/24 | 29 | 30 | 29 | 29 | 245,455 |
2004/11/22 | 29 | 30 | 29 | 29 | 803,030 |
2004/11/19 | 29 | 30 | 29 | 29 | 872,727 |
2004/11/18 | 30 | 30 | 29 | 29 | 1,075,758 |
2004/11/17 | 30 | 30 | 29 | 29 | 390,909 |
2004/11/16 | 30 | 30 | 29 | 29 | 454,545 |
2004/11/15 | 29 | 30 | 29 | 30 | 281,818 |
2004/11/12 | 29 | 30 | 29 | 30 | 206,061 |
2004/11/11 | 30 | 31 | 29 | 29 | 451,515 |
2004/11/10 | 30 | 30 | 29 | 29 | 381,818 |
2004/11/09 | 30 | 31 | 30 | 30 | 681,818 |
2004/11/08 | 31 | 31 | 30 | 30 | 557,576 |
2004/11/05 | 30 | 31 | 30 | 31 | 418,182 |
2004/11/04 | 29 | 31 | 29 | 30 | 1,787,879 |
2004/11/02 | 29 | 30 | 28 | 30 | 1,660,606 |
2004/11/01 | 29 | 30 | 29 | 29 | 633,333 |
2004/10/29 | 30 | 30 | 29 | 30 | 957,576 |
2004/10/28 | 30 | 31 | 30 | 30 | 1,472,727 |
2004/10/27 | 31 | 31 | 30 | 30 | 1,130,303 |
2004/10/26 | 30 | 31 | 30 | 30 | 833,333 |
2004/10/25 | 30 | 31 | 30 | 30 | 1,178,788 |
2004/10/22 | 30 | 31 | 30 | 30 | 584,848 |
2004/10/21 | 31 | 32 | 30 | 31 | 636,364 |
2004/10/20 | 30 | 32 | 30 | 32 | 1,118,182 |
2004/10/19 | 31 | 31 | 30 | 31 | 1,124,242 |
2004/10/18 | 31 | 32 | 31 | 31 | 800,000 |
2004/10/15 | 31 | 32 | 31 | 31 | 1,139,394 |
2004/10/14 | 31 | 32 | 31 | 31 | 1,075,758 |
2004/10/13 | 31 | 32 | 31 | 31 | 918,182 |
2004/10/12 | 32 | 33 | 31 | 31 | 1,845,455 |
2004/10/08 | 32 | 33 | 31 | 32 | 1,475,758 |
2004/10/07 | 32 | 34 | 32 | 32 | 4,460,606 |
2004/10/06 | 32 | 32 | 31 | 31 | 3,218,182 |
2004/10/05 | 31 | 32 | 31 | 31 | 469,697 |
2004/10/04 | 31 | 32 | 31 | 32 | 551,515 |
2004/10/01 | 31 | 31 | 30 | 31 | 648,485 |
2004/09/30 | 30 | 31 | 30 | 31 | 1,636,364 |
2004/09/29 | 31 | 31 | 30 | 30 | 1,278,788 |
2004/09/28 | 31 | 31 | 30 | 31 | 1,887,879 |
2004/09/27 | 31 | 32 | 31 | 31 | 793,939 |
2004/09/24 | 31 | 32 | 31 | 31 | 372,727 |
2004/09/22 | 32 | 33 | 31 | 32 | 669,697 |
2004/09/21 | 32 | 33 | 31 | 33 | 1,145,455 |
2004/09/17 | 32 | 33 | 32 | 32 | 1,224,242 |
2004/09/16 | 33 | 33 | 32 | 32 | 733,333 |
2004/09/15 | 33 | 34 | 33 | 33 | 433,333 |
2004/09/14 | 33 | 34 | 32 | 33 | 612,121 |
2004/09/13 | 33 | 34 | 32 | 33 | 806,061 |
2004/09/10 | 32 | 33 | 32 | 32 | 1,015,152 |
2004/09/09 | 33 | 34 | 32 | 32 | 951,515 |
2004/09/08 | 33 | 34 | 32 | 32 | 969,697 |
2004/09/07 | 34 | 34 | 32 | 32 | 3,375,758 |
2004/09/06 | 32 | 36 | 32 | 34 | 12,563,636 |
2004/09/03 | 31 | 33 | 31 | 32 | 1,109,091 |
2004/09/02 | 32 | 32 | 31 | 31 | 254,545 |
2004/09/01 | 31 | 32 | 31 | 31 | 521,212 |
2004/08/31 | 31 | 32 | 31 | 31 | 248,485 |
2004/08/30 | 31 | 33 | 31 | 31 | 509,091 |
2004/08/27 | 32 | 32 | 31 | 32 | 193,939 |
2004/08/26 | 32 | 32 | 31 | 32 | 924,242 |
2004/08/25 | 32 | 33 | 31 | 33 | 736,364 |
2004/08/24 | 32 | 33 | 31 | 33 | 1,309,091 |
2004/08/23 | 32 | 32 | 31 | 31 | 1,075,758 |
2004/08/20 | 31 | 32 | 30 | 32 | 451,515 |
2004/08/19 | 31 | 32 | 30 | 30 | 660,606 |
2004/08/18 | 31 | 31 | 30 | 31 | 287,879 |
2004/08/17 | 31 | 32 | 30 | 32 | 309,091 |
2004/08/16 | 30 | 31 | 30 | 31 | 342,424 |
2004/08/13 | 31 | 32 | 30 | 30 | 2,596,970 |
2004/08/12 | 33 | 33 | 31 | 31 | 496,970 |
2004/08/11 | 31 | 33 | 31 | 33 | 2,296,970 |
2004/08/10 | 30 | 31 | 30 | 30 | 169,697 |
2004/08/09 | 30 | 31 | 30 | 31 | 236,364 |
2004/08/06 | 30 | 32 | 30 | 31 | 503,030 |
2004/08/05 | 31 | 32 | 30 | 31 | 815,152 |
2004/08/04 | 31 | 32 | 31 | 31 | 1,545,455 |
2004/08/03 | 32 | 32 | 31 | 31 | 275,758 |
2004/08/02 | 32 | 33 | 31 | 32 | 712,121 |
2004/07/30 | 31 | 32 | 31 | 31 | 490,909 |
2004/07/29 | 31 | 32 | 31 | 31 | 881,818 |
2004/07/28 | 32 | 33 | 31 | 31 | 1,839,394 |
2004/07/27 | 33 | 33 | 32 | 32 | 1,584,848 |
2004/07/26 | 33 | 34 | 32 | 32 | 878,788 |
2004/07/23 | 34 | 34 | 32 | 34 | 1,551,515 |
2004/07/22 | 33 | 34 | 33 | 33 | 1,039,394 |
2004/07/21 | 33 | 34 | 33 | 33 | 1,051,515 |
2004/07/20 | 34 | 34 | 33 | 33 | 881,818 |
2004/07/16 | 35 | 35 | 34 | 34 | 1,003,030 |
2004/07/15 | 34 | 35 | 34 | 35 | 742,424 |
2004/07/14 | 36 | 37 | 34 | 34 | 5,190,909 |
2004/07/13 | 34 | 37 | 33 | 35 | 8,472,727 |
2004/07/12 | 33 | 34 | 33 | 34 | 1,763,636 |
2004/07/09 | 34 | 34 | 33 | 34 | 636,364 |
2004/07/08 | 34 | 34 | 33 | 33 | 1,421,212 |
2004/07/07 | 33 | 33 | 32 | 33 | 1,933,333 |
2004/07/06 | 33 | 34 | 33 | 33 | 1,360,606 |
2004/07/05 | 34 | 34 | 33 | 33 | 693,939 |
2004/07/02 | 34 | 35 | 33 | 34 | 1,815,152 |
2004/07/01 | 35 | 35 | 34 | 35 | 2,660,606 |
2004/06/30 | 35 | 35 | 34 | 34 | 530,303 |
2004/06/29 | 34 | 36 | 34 | 35 | 1,569,697 |
2004/06/28 | 34 | 35 | 33 | 35 | 854,545 |
2004/06/25 | 35 | 35 | 34 | 34 | 1,030,303 |
2004/06/24 | 34 | 35 | 34 | 35 | 460,606 |
2004/06/23 | 35 | 36 | 32 | 34 | 3,339,394 |
2004/06/22 | 37 | 37 | 35 | 35 | 1,433,333 |
2004/06/21 | 36 | 37 | 36 | 36 | 1,087,879 |
2004/06/18 | 37 | 37 | 36 | 36 | 466,667 |
2004/06/17 | 37 | 38 | 36 | 37 | 936,364 |
2004/06/16 | 37 | 38 | 37 | 38 | 863,636 |
2004/06/15 | 38 | 38 | 37 | 37 | 936,364 |
2004/06/14 | 37 | 38 | 37 | 38 | 1,478,788 |
2004/06/11 | 37 | 37 | 36 | 37 | 1,239,394 |
2004/06/10 | 37 | 37 | 36 | 36 | 1,021,212 |
2004/06/09 | 37 | 38 | 36 | 37 | 2,981,818 |
2004/06/08 | 37 | 40 | 36 | 38 | 7,818,182 |
2004/06/07 | 34 | 36 | 33 | 35 | 3,463,636 |
2004/06/04 | 34 | 35 | 33 | 34 | 475,758 |
2004/06/03 | 34 | 35 | 33 | 33 | 1,472,727 |
2004/06/02 | 33 | 34 | 33 | 33 | 603,030 |
2004/06/01 | 35 | 35 | 33 | 33 | 800,000 |
2004/05/31 | 34 | 35 | 34 | 34 | 536,364 |
2004/05/28 | 33 | 35 | 33 | 35 | 1,060,606 |
2004/05/27 | 34 | 35 | 33 | 35 | 1,475,758 |
2004/05/26 | 35 | 35 | 34 | 35 | 800,000 |
2004/05/25 | 36 | 36 | 34 | 35 | 921,212 |
2004/05/24 | 36 | 36 | 35 | 36 | 803,030 |
2004/05/21 | 35 | 36 | 34 | 35 | 896,970 |
2004/05/20 | 36 | 37 | 34 | 35 | 2,872,727 |
2004/05/19 | 35 | 36 | 34 | 36 | 2,460,606 |
2004/05/18 | 31 | 34 | 30 | 34 | 3,163,636 |
2004/05/17 | 36 | 36 | 31 | 31 | 3,909,091 |
2004/05/14 | 36 | 37 | 35 | 36 | 1,624,242 |
2004/05/13 | 37 | 38 | 36 | 36 | 1,303,030 |
2004/05/12 | 37 | 38 | 36 | 36 | 2,509,091 |
2004/05/11 | 35 | 38 | 34 | 35 | 6,281,818 |
2004/05/10 | 42 | 43 | 36 | 38 | 4,960,606 |
2004/05/07 | 43 | 44 | 42 | 42 | 2,096,970 |
2004/05/06 | 44 | 45 | 42 | 43 | 5,309,091 |
2004/04/30 | 46 | 47 | 44 | 45 | 3,669,697 |
2004/04/28 | 44 | 49 | 44 | 47 | 8,100,000 |
2004/04/27 | 43 | 44 | 42 | 44 | 1,978,788 |
2004/04/26 | 44 | 45 | 42 | 43 | 4,451,515 |
2004/04/23 | 47 | 47 | 44 | 44 | 3,412,121 |
2004/04/22 | 48 | 48 | 46 | 46 | 4,142,424 |
2004/04/21 | 44 | 48 | 44 | 46 | 7,257,576 |
2004/04/20 | 44 | 44 | 43 | 43 | 2,839,394 |
2004/04/19 | 47 | 48 | 42 | 45 | 7,215,152 |
2004/04/16 | 50 | 50 | 46 | 46 | 8,184,848 |
2004/04/15 | 53 | 54 | 46 | 49 | 13,518,182 |
2004/04/14 | 53 | 55 | 50 | 52 | 15,333,333 |
2004/04/13 | 52 | 55 | 51 | 53 | 27,006,061 |
2004/04/12 | 45 | 50 | 44 | 50 | 25,087,879 |
2004/04/09 | 39 | 43 | 38 | 43 | 28,418,182 |
2004/04/08 | 40 | 40 | 37 | 39 | 7,357,576 |
2004/04/07 | 37 | 41 | 36 | 38 | 26,045,455 |
2004/04/06 | 36 | 37 | 35 | 37 | 3,242,424 |
2004/04/05 | 36 | 37 | 35 | 35 | 3,975,758 |
2004/04/02 | 34 | 36 | 33 | 36 | 3,593,939 |
2004/04/01 | 35 | 35 | 33 | 35 | 3,454,545 |
2004/03/31 | 35 | 36 | 34 | 34 | 2,481,818 |
2004/03/30 | 37 | 37 | 34 | 35 | 5,918,182 |
2004/03/29 | 34 | 38 | 34 | 37 | 16,230,303 |
2004/03/26 | 33 | 34 | 32 | 34 | 1,663,636 |
2004/03/25 | 32 | 33 | 32 | 32 | 1,206,061 |
2004/03/24 | 34 | 34 | 32 | 32 | 4,272,727 |
2004/03/23 | 35 | 35 | 33 | 33 | 5,257,576 |
2004/03/22 | 34 | 35 | 33 | 34 | 3,342,424 |
2004/03/19 | 33 | 34 | 33 | 33 | 1,354,545 |
2004/03/18 | 34 | 35 | 33 | 33 | 2,475,758 |
2004/03/17 | 34 | 34 | 33 | 34 | 3,490,909 |
2004/03/16 | 35 | 35 | 33 | 34 | 3,687,879 |
2004/03/15 | 34 | 36 | 33 | 35 | 7,448,485 |
2004/03/12 | 37 | 37 | 32 | 32 | 13,027,273 |
2004/03/11 | 34 | 37 | 32 | 36 | 34,051,515 |
2004/03/10 | 30 | 31 | 29 | 31 | 6,675,758 |
2004/03/09 | 30 | 30 | 29 | 30 | 918,182 |
2004/03/08 | 29 | 30 | 28 | 30 | 3,854,545 |
2004/03/05 | 28 | 29 | 28 | 29 | 1,542,424 |
2004/03/04 | 29 | 29 | 28 | 28 | 930,303 |
2004/03/03 | 29 | 29 | 28 | 29 | 612,121 |
2004/03/02 | 29 | 29 | 28 | 29 | 439,394 |
2004/03/01 | 28 | 29 | 28 | 29 | 2,536,364 |
2004/02/27 | 28 | 29 | 28 | 28 | 3,348,485 |
2004/02/26 | 28 | 29 | 28 | 28 | 1,036,364 |
2004/02/25 | 28 | 30 | 28 | 29 | 1,693,939 |
2004/02/24 | 29 | 30 | 28 | 28 | 3,003,030 |
2004/02/23 | 30 | 30 | 29 | 29 | 603,030 |
2004/02/20 | 30 | 31 | 29 | 30 | 2,260,606 |
2004/02/19 | 30 | 31 | 30 | 30 | 4,981,818 |
2004/02/18 | 30 | 30 | 29 | 30 | 2,075,758 |
2004/02/17 | 29 | 30 | 28 | 29 | 681,818 |
2004/02/16 | 29 | 30 | 28 | 30 | 666,667 |
2004/02/13 | 29 | 30 | 28 | 29 | 651,515 |
2004/02/12 | 29 | 30 | 28 | 28 | 845,455 |
2004/02/10 | 29 | 30 | 29 | 29 | 666,667 |
2004/02/09 | 29 | 30 | 28 | 28 | 1,218,182 |
2004/02/06 | 28 | 30 | 28 | 29 | 2,221,212 |
2004/02/05 | 29 | 30 | 28 | 28 | 3,381,818 |
2004/02/04 | 31 | 31 | 29 | 29 | 3,996,970 |
2004/02/03 | 30 | 32 | 29 | 31 | 7,127,273 |
2004/02/02 | 30 | 30 | 29 | 29 | 860,606 |
2004/01/30 | 29 | 30 | 29 | 30 | 851,515 |
2004/01/29 | 30 | 30 | 29 | 29 | 927,273 |
2004/01/28 | 30 | 30 | 29 | 29 | 884,848 |
2004/01/27 | 30 | 31 | 29 | 31 | 1,181,818 |
2004/01/26 | 30 | 31 | 29 | 30 | 839,394 |
2004/01/23 | 30 | 31 | 29 | 29 | 2,163,636 |
2004/01/22 | 30 | 31 | 29 | 30 | 1,284,848 |
2004/01/21 | 30 | 31 | 29 | 29 | 3,978,788 |
2004/01/20 | 31 | 31 | 30 | 30 | 1,648,485 |
2004/01/19 | 31 | 32 | 30 | 31 | 2,642,424 |
2004/01/16 | 32 | 32 | 30 | 30 | 2,257,576 |
2004/01/15 | 32 | 33 | 31 | 32 | 4,445,455 |
2004/01/14 | 29 | 34 | 29 | 30 | 14,800,000 |
2004/01/13 | 30 | 30 | 28 | 28 | 1,818,182 |
2004/01/09 | 29 | 30 | 28 | 30 | 1,318,182 |
2004/01/08 | 29 | 30 | 28 | 29 | 1,469,697 |
2004/01/07 | 29 | 31 | 28 | 29 | 3,796,970 |
2004/01/06 | 30 | 31 | 28 | 28 | 3,127,273 |
2004/01/05 | 31 | 32 | 29 | 30 | 1,503,030 |